Deutsche Märkte schließen in 59 Minuten
DAX
18.148,99 +147,39 (+0,82%) Euro Stoxx 50
4.950,71 +29,23 (+0,59%) Dow Jones 30
38.821,67 +145,99 (+0,38%) Gold
2.334,80 +26,20 (+1,13%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.336,53 +84,41 (+0,14%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:28AM EDT. Markt geöffnet.
Strike:865.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00865000 | 2024-05-06 10:13AM EDT | 2024-05-10 | 50.24 | 51.35 | 52.05 | +15.80 | +45.88% | 197 | 732 | 48.34% |
| NVDA240517C00865000 | 2024-05-06 10:10AM EDT | 2024-05-17 | 59.35 | 58.10 | 60.80 | +15.64 | +35.78% | 144 | 1,801 | 49.21% |
| NVDA240524C00865000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 83.95 | 82.35 | 83.30 | +15.22 | +22.14% | 16 | 238 | 69.28% |
| NVDA240531C00865000 | 2024-05-06 10:02AM EDT | 2024-05-31 | 90.50 | 86.75 | 87.65 | +17.85 | +24.57% | 5 | 118 | 64.11% |
| NVDA240607C00865000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 90.90 | 91.05 | 92.40 | +11.04 | +13.82% | 6 | 64 | 61.37% |
| NVDA240614C00865000 | 2024-05-03 3:19PM EDT | 2024-06-14 | 82.05 | 95.55 | 97.30 | 0.00 | - | 3 | 3 | 59.92% |
| NVDA240621C00865000 | 2024-05-06 10:10AM EDT | 2024-06-21 | 101.00 | 99.30 | 100.30 | +15.30 | +17.85% | 13 | 566 | 58.04% |
| NVDA240719C00865000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 102.46 | 113.25 | 114.65 | 0.00 | - | 15 | 148 | 55.06% |
| NVDA241220C00865000 | 2024-05-03 11:46AM EDT | 2024-12-20 | 161.30 | 177.55 | 179.55 | 0.00 | - | 7 | 35 | 55.17% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00865000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 4.35 | 4.35 | 4.50 | -6.64 | -60.42% | 2,607 | 1,050 | 47.72% |
| NVDA240517P00865000 | 2024-05-06 10:12AM EDT | 2024-05-17 | 11.85 | 11.45 | 11.65 | -7.99 | -40.27% | 680 | 1,358 | 45.89% |
| NVDA240524P00865000 | 2024-05-06 10:12AM EDT | 2024-05-24 | 34.00 | 33.40 | 34.20 | -9.60 | -22.02% | 19 | 661 | 67.13% |
| NVDA240531P00865000 | 2024-05-03 3:33PM EDT | 2024-05-31 | 40.00 | 37.05 | 37.80 | -7.50 | -15.79% | 1 | 118 | 61.45% |
| NVDA240607P00865000 | 2024-05-06 10:02AM EDT | 2024-06-07 | 40.15 | 41.00 | 41.65 | -10.32 | -20.45% | 5 | 128 | 58.41% |
| NVDA240614P00865000 | 2024-05-03 1:33PM EDT | 2024-06-14 | 51.10 | 44.70 | 45.65 | -4.39 | -7.91% | 2 | 10 | 56.49% |
| NVDA240621P00865000 | 2024-05-06 10:12AM EDT | 2024-06-21 | 48.20 | 47.45 | 47.95 | -9.33 | -16.22% | 8 | 484 | 54.19% |
| NVDA240719P00865000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 67.20 | 57.60 | 58.15 | 0.00 | - | 8 | 112 | 49.66% |
| NVDA241220P00865000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 108.90 | 104.05 | 105.20 | -8.82 | -7.49% | 2 | 10 | 45.67% |
